Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 4.385
-0.025 (-0.57%)
Sep 17, 2025, 5:35 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -2.27% | 40,163 |
| Sep 16, 2025 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -2.43% | 225,599 |
| Sep 15, 2025 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -2.38% | 171,576 |
| Sep 12, 2025 | 4.75 | 4.77 | 4.50 | 4.63 | 4.63 | -2.11% | 208,964 |
| Sep 11, 2025 | 4.71 | 4.82 | 4.71 | 4.73 | 4.73 | 0.42% | 150,987 |
| Sep 10, 2025 | 4.57 | 4.88 | 4.55 | 4.71 | 4.71 | 3.97% | 401,094 |
| Sep 9, 2025 | 4.46 | 4.68 | 4.45 | 4.53 | 4.53 | 0.89% | 181,687 |
| Sep 8, 2025 | 4.41 | 4.50 | 4.14 | 4.49 | 4.49 | 0.45% | 179,628 |
| Sep 5, 2025 | 4.45 | 4.50 | 4.41 | 4.47 | 4.47 | - | 122,962 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.45 | 4.47 | 4.47 | -7.07% | 273,553 |
| Sep 3, 2025 | 4.55 | 4.88 | 4.55 | 4.81 | 4.81 | 6.89% | 316,061 |
| Sep 2, 2025 | 4.52 | 4.62 | 4.34 | 4.50 | 4.50 | -1.10% | 304,274 |
| Sep 1, 2025 | 5.04 | 5.04 | 4.46 | 4.55 | 4.55 | -6.95% | 528,336 |
| Aug 29, 2025 | 4.87 | 4.97 | 4.62 | 4.89 | 4.89 | 2.09% | 472,787 |
| Aug 28, 2025 | 4.79 | 5.26 | 4.71 | 4.79 | 4.79 | 3.46% | 777,400 |
| Aug 27, 2025 | 4.12 | 4.67 | 4.12 | 4.63 | 4.63 | 13.48% | 663,672 |
| Aug 26, 2025 | 4.03 | 4.18 | 4.03 | 4.08 | 4.08 | 1.24% | 221,168 |
| Aug 25, 2025 | 3.90 | 4.15 | 3.80 | 4.03 | 4.03 | 3.87% | 357,327 |
| Aug 22, 2025 | 3.86 | 3.96 | 3.77 | 3.88 | 3.88 | -0.51% | 165,184 |
| Aug 21, 2025 | 3.86 | 3.96 | 3.74 | 3.90 | 3.90 | 0.26% | 249,184 |
| Aug 20, 2025 | 3.80 | 3.99 | 3.79 | 3.89 | 3.89 | 2.37% | 185,535 |
| Aug 19, 2025 | 3.74 | 3.99 | 3.70 | 3.80 | 3.80 | 4.11% | 429,344 |
| Aug 18, 2025 | 3.40 | 3.74 | 3.35 | 3.65 | 3.65 | 7.35% | 240,444 |
| Aug 15, 2025 | 3.56 | 3.56 | 3.31 | 3.40 | 3.40 | -3.13% | 138,275 |
| Aug 14, 2025 | 3.20 | 3.55 | 3.20 | 3.51 | 3.51 | 9.69% | 467,972 |
| Aug 13, 2025 | 3.07 | 3.21 | 3.07 | 3.20 | 3.20 | 6.67% | 186,489 |
| Aug 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.39% | 59,491 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | 1.03% | 47,056 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.84 | 2.90 | 2.90 | 1.05% | 47,750 |
| Aug 7, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | 0.35% | 59,853 |
| Aug 6, 2025 | 2.80 | 2.88 | 2.79 | 2.86 | 2.86 | 1.42% | 71,085 |
| Aug 5, 2025 | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | 1.08% | 35,841 |
| Aug 4, 2025 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | - | 40,864 |
| Aug 1, 2025 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -2.11% | 46,338 |
| Jul 31, 2025 | 2.87 | 2.92 | 2.80 | 2.85 | 2.85 | 0.71% | 127,096 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.82 | 2.83 | 2.83 | -2.41% | 95,028 |
| Jul 29, 2025 | 2.81 | 3.00 | 2.80 | 2.90 | 2.90 | 5.45% | 313,321 |
| Jul 28, 2025 | 2.78 | 2.95 | 2.75 | 2.75 | 2.75 | -0.36% | 289,254 |
| Jul 25, 2025 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | 0.73% | 46,047 |
| Jul 24, 2025 | 2.75 | 2.76 | 2.65 | 2.74 | 2.74 | -0.72% | 132,820 |
| Jul 23, 2025 | 2.73 | 2.85 | 2.71 | 2.76 | 2.76 | 0.36% | 165,479 |
| Jul 22, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | 0.73% | 35,746 |
| Jul 21, 2025 | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -1.09% | 15,905 |
| Jul 18, 2025 | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -0.72% | 9,923 |
| Jul 17, 2025 | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | 0.72% | 9,334 |
| Jul 16, 2025 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | - | 19,530 |
| Jul 15, 2025 | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | 1.10% | 10,968 |
| Jul 14, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -1.44% | 14,955 |
| Jul 11, 2025 | 2.79 | 2.82 | 2.76 | 2.77 | 2.77 | - | 28,641 |
| Jul 10, 2025 | 2.81 | 2.81 | 2.76 | 2.77 | 2.77 | - | 21,815 |